LSE - Delayed Quote GBp

Rolls-Royce Holdings plc (RR.L)

415.40 -5.70 (-1.35%)
As of 11:59 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 421.30 424.20 413.80 415.40 415.40 3,119,944
Apr 26, 2024 411.70 421.80 409.00 421.10 421.10 36,051,385
Apr 25, 2024 414.10 414.80 400.50 405.70 405.70 96,112,155
Apr 24, 2024 417.20 424.20 414.50 417.00 417.00 144,490,375
Apr 23, 2024 407.50 417.80 406.60 417.20 417.20 64,561,423
Apr 22, 2024 401.50 408.55 398.80 406.30 406.30 25,401,886
Apr 19, 2024 398.40 399.30 392.00 395.50 395.50 43,758,567
Apr 18, 2024 406.20 406.71 398.00 402.50 402.50 35,276,400
Apr 17, 2024 395.00 409.00 394.75 401.40 401.40 90,815,558
Apr 16, 2024 399.00 402.30 394.00 397.80 397.80 22,240,134
Apr 15, 2024 404.00 413.30 400.60 406.80 406.80 28,695,150
Apr 12, 2024 410.40 415.00 402.10 404.70 404.70 22,520,556
Apr 11, 2024 406.90 409.60 395.70 406.90 406.90 51,801,862
Apr 10, 2024 410.40 415.80 400.70 408.50 408.50 36,949,462
Apr 9, 2024 426.40 428.27 404.70 412.20 412.20 46,463,280
Apr 8, 2024 420.00 432.80 418.40 429.10 429.10 21,856,074
Apr 5, 2024 410.00 422.00 407.50 421.10 421.10 26,479,716
Apr 4, 2024 424.20 424.60 416.50 419.00 419.00 20,652,385
Apr 3, 2024 419.80 429.70 417.40 424.00 424.00 72,925,214
Apr 2, 2024 427.50 435.00 412.82 418.90 418.90 47,006,397
Mar 28, 2024 421.10 430.50 411.40 426.70 426.70 20,613,164
Mar 27, 2024 427.20 429.20 421.94 422.00 422.00 25,435,732
Mar 26, 2024 422.60 429.70 420.80 428.00 428.00 32,450,634
Mar 25, 2024 420.90 424.34 418.00 421.10 421.10 72,280,480
Mar 22, 2024 421.90 425.70 417.55 419.90 419.90 22,107,144
Mar 21, 2024 420.00 423.60 414.30 420.20 420.20 60,052,616
Mar 20, 2024 400.00 407.70 396.48 406.70 406.70 106,653,225
Mar 19, 2024 390.30 402.42 388.30 400.70 400.70 66,330,810
Mar 18, 2024 390.50 398.40 388.00 390.00 390.00 63,149,087
Mar 15, 2024 388.90 396.50 383.20 393.50 393.50 92,456,627
Mar 14, 2024 395.00 396.40 388.10 389.40 389.40 39,388,584
Mar 13, 2024 392.30 397.60 388.62 393.80 393.80 30,055,940
Mar 12, 2024 386.70 391.80 383.40 391.80 391.80 50,549,442
Mar 11, 2024 382.00 385.90 378.50 383.20 383.20 32,245,967
Mar 8, 2024 391.30 393.58 384.00 386.40 386.40 27,144,601
Mar 7, 2024 379.30 390.36 378.50 390.00 390.00 43,446,051
Mar 6, 2024 376.70 380.42 374.00 379.00 379.00 37,638,626
Mar 5, 2024 376.00 380.00 372.45 374.90 374.90 21,703,407
Mar 4, 2024 375.00 380.30 372.70 376.40 376.40 18,910,904
Mar 1, 2024 375.00 376.20 368.10 374.80 374.80 45,020,674
Feb 29, 2024 367.60 371.20 361.30 369.10 369.10 60,796,416
Feb 28, 2024 360.10 373.58 360.10 370.50 370.50 48,769,003
Feb 27, 2024 360.70 360.83 353.90 358.60 358.60 58,529,642
Feb 26, 2024 353.30 363.64 353.10 361.20 361.20 57,698,221
Feb 23, 2024 355.60 358.50 349.05 353.10 353.10 53,206,040
Feb 22, 2024 355.00 369.10 346.93 356.80 356.80 78,233,390
Feb 21, 2024 331.30 332.40 323.90 329.50 329.50 135,509,509
Feb 20, 2024 333.50 335.40 330.10 330.50 330.50 27,598,299
Feb 19, 2024 323.50 334.80 322.00 334.20 334.20 40,775,011
Feb 16, 2024 323.00 323.46 315.80 323.30 323.30 36,623,592
Feb 15, 2024 315.90 322.40 315.00 320.00 320.00 34,094,423
Feb 14, 2024 310.50 316.17 309.44 312.20 312.20 68,582,004
Feb 13, 2024 308.80 309.14 300.50 306.30 306.30 40,313,498
Feb 12, 2024 318.60 319.56 305.20 309.10 309.10 22,754,811
Feb 9, 2024 317.70 320.74 315.20 318.10 318.10 47,548,097
Feb 8, 2024 323.80 325.70 316.60 317.70 317.70 17,678,731
Feb 7, 2024 318.80 324.60 316.50 322.90 322.90 46,811,691
Feb 6, 2024 313.90 321.84 312.20 317.80 317.80 61,617,483
Feb 5, 2024 312.50 318.86 308.70 309.80 309.80 66,935,821
Feb 2, 2024 303.50 310.20 301.20 310.20 310.20 97,473,550
Feb 1, 2024 300.20 305.50 297.00 298.80 298.80 55,868,176
Jan 31, 2024 306.60 307.40 300.90 301.20 301.20 20,469,758
Jan 30, 2024 305.70 312.90 304.30 307.10 307.10 24,447,949
Jan 29, 2024 305.10 306.90 302.10 304.00 304.00 22,285,752
Jan 26, 2024 305.20 307.40 302.10 305.40 305.40 102,268,161
Jan 25, 2024 305.00 308.80 303.50 306.50 306.50 9,809,833
Jan 24, 2024 307.60 309.30 303.10 307.10 307.10 21,546,198
Jan 23, 2024 308.10 308.80 300.30 301.80 301.80 94,018,336
Jan 22, 2024 307.60 310.80 305.30 308.90 308.90 70,953,961
Jan 19, 2024 306.50 308.80 302.50 305.00 305.00 74,175,588
Jan 18, 2024 295.30 306.50 293.50 306.50 306.50 30,253,440
Jan 17, 2024 299.00 300.40 295.20 296.60 296.60 22,886,471
Jan 16, 2024 295.00 300.10 292.30 298.20 298.20 39,936,346
Jan 15, 2024 304.30 307.00 299.80 300.00 300.00 11,570,563
Jan 12, 2024 300.00 307.20 298.92 305.00 305.00 19,828,855
Jan 11, 2024 310.00 310.00 295.10 297.00 297.00 124,449,440
Jan 10, 2024 309.10 310.10 305.30 309.20 309.20 12,525,260
Jan 9, 2024 306.40 312.40 306.20 308.80 308.80 20,612,899
Jan 8, 2024 295.10 305.60 295.10 305.20 305.20 79,642,068
Jan 5, 2024 295.00 296.90 292.00 296.60 296.60 29,036,198
Jan 4, 2024 294.50 299.30 294.00 297.80 297.80 103,963,159
Jan 3, 2024 296.10 299.00 293.10 294.80 294.80 45,508,725
Jan 2, 2024 299.30 305.30 297.30 298.10 298.10 23,479,714
Dec 29, 2023 297.80 300.50 296.73 299.70 299.70 9,303,473
Dec 28, 2023 299.30 300.00 297.70 298.10 298.10 10,884,819
Dec 27, 2023 302.20 303.70 298.00 298.80 298.80 13,605,506
Dec 22, 2023 299.60 303.60 297.20 302.40 302.40 7,838,525
Dec 21, 2023 297.90 300.60 294.39 299.80 299.80 10,475,283
Dec 20, 2023 299.60 300.90 292.70 298.90 298.90 14,521,313
Dec 19, 2023 293.10 296.80 290.70 295.00 295.00 35,670,293
Dec 18, 2023 289.00 296.80 287.30 292.40 292.40 24,958,286
Dec 15, 2023 300.10 301.30 288.50 290.10 290.10 56,628,890
Dec 14, 2023 305.00 310.30 300.00 300.00 300.00 33,300,455
Dec 13, 2023 306.80 313.10 297.90 301.80 301.80 38,724,348
Dec 12, 2023 297.10 306.00 296.00 304.70 304.70 32,217,327
Dec 11, 2023 291.50 298.40 291.00 296.90 296.90 57,882,602
Dec 8, 2023 288.30 293.66 284.50 289.30 289.30 39,410,991
Dec 7, 2023 287.90 290.80 285.00 286.20 286.20 25,948,973
Dec 6, 2023 286.70 289.00 282.90 288.60 288.60 17,585,068
Dec 5, 2023 282.90 289.54 280.30 284.70 284.70 26,563,900
Dec 4, 2023 281.50 288.54 275.10 285.40 285.40 97,363,333
Dec 1, 2023 271.90 276.70 271.20 276.70 276.70 30,882,610
Nov 30, 2023 265.30 271.61 264.50 268.80 268.80 59,612,146
Nov 29, 2023 258.40 267.00 257.70 263.40 263.40 34,078,641
Nov 28, 2023 243.40 261.60 241.30 258.30 258.30 71,038,102
Nov 27, 2023 240.00 243.30 238.10 243.20 243.20 25,582,909
Nov 24, 2023 240.60 245.00 238.70 241.00 241.00 34,291,781
Nov 23, 2023 237.50 240.70 234.50 240.70 240.70 11,131,070
Nov 22, 2023 244.20 246.00 235.60 237.50 237.50 22,481,527
Nov 21, 2023 245.50 246.90 242.60 243.00 243.00 16,148,826
Nov 20, 2023 243.80 247.70 242.60 245.50 245.50 18,772,819
Nov 17, 2023 245.40 248.20 242.40 244.00 244.00 28,448,797
Nov 16, 2023 243.71 246.90 240.90 244.50 244.50 98,375,507
Nov 15, 2023 239.40 244.10 238.00 243.60 243.60 25,027,311
Nov 14, 2023 237.70 241.70 230.10 239.00 239.00 49,856,814
Nov 13, 2023 232.70 240.20 232.50 240.20 240.20 37,517,924
Nov 10, 2023 230.50 233.70 229.30 232.00 232.00 21,326,926
Nov 9, 2023 231.40 233.90 227.90 232.80 232.80 22,945,905
Nov 8, 2023 228.00 236.70 227.70 232.40 232.40 120,596,445
Nov 7, 2023 224.50 227.11 223.50 226.00 226.00 19,678,227
Nov 6, 2023 221.00 226.00 218.80 224.10 224.10 26,537,447
Nov 3, 2023 223.60 225.10 220.00 220.90 220.90 57,707,612
Nov 2, 2023 223.30 225.60 218.70 223.60 223.60 29,447,330
Nov 1, 2023 216.50 221.00 214.70 220.30 220.30 58,604,208
Oct 31, 2023 207.60 215.40 200.40 215.40 215.40 70,932,241
Oct 30, 2023 201.40 203.20 200.40 202.00 202.00 55,754,601
Oct 27, 2023 201.10 202.30 197.20 200.40 200.40 19,721,937
Oct 26, 2023 201.50 204.80 199.00 200.50 200.50 23,081,608
Oct 25, 2023 204.30 205.00 201.70 203.00 203.00 33,815,208
Oct 24, 2023 203.70 207.80 200.00 204.40 204.40 25,476,478
Oct 23, 2023 197.95 204.00 196.45 203.50 203.50 21,112,152
Oct 20, 2023 203.70 203.90 198.40 198.95 198.95 33,958,895
Oct 19, 2023 206.00 210.00 203.30 205.60 205.60 21,218,329
Oct 18, 2023 214.40 217.10 207.80 207.80 207.80 24,478,356
Oct 17, 2023 213.50 218.80 211.20 215.60 215.60 28,649,784
Oct 16, 2023 214.60 216.20 210.90 213.50 213.50 23,323,983
Oct 13, 2023 210.50 216.02 210.07 213.20 213.20 20,979,320
Oct 12, 2023 214.00 215.30 210.50 211.80 211.80 18,043,920
Oct 11, 2023 211.00 214.00 209.40 213.10 213.10 16,525,754
Oct 10, 2023 208.30 212.30 203.70 212.30 212.30 34,769,620
Oct 9, 2023 207.50 210.00 204.40 205.20 205.20 22,798,980
Oct 6, 2023 211.10 211.90 204.30 208.80 208.80 29,942,049
Oct 5, 2023 211.80 212.60 207.80 210.50 210.50 47,150,283
Oct 4, 2023 210.00 213.90 208.30 210.80 210.80 62,243,036
Oct 3, 2023 216.00 218.50 211.60 212.10 212.10 13,955,223
Oct 2, 2023 221.40 223.30 216.10 216.60 216.60 13,670,302
Sep 29, 2023 222.40 222.90 219.10 220.90 220.90 19,556,907
Sep 28, 2023 219.90 221.50 212.80 221.50 221.50 24,872,362
Sep 27, 2023 219.40 220.30 215.10 218.80 218.80 17,513,568
Sep 26, 2023 217.60 221.86 216.60 219.70 219.70 14,816,403
Sep 25, 2023 221.70 221.70 216.96 219.80 219.80 26,505,777
Sep 22, 2023 219.70 224.07 218.20 220.60 220.60 24,871,483
Sep 21, 2023 222.20 224.00 219.90 220.40 220.40 65,237,521
Sep 20, 2023 226.50 229.10 223.30 223.70 223.70 30,410,571
Sep 19, 2023 222.90 226.80 222.60 226.00 226.00 16,138,944
Sep 18, 2023 227.40 228.70 222.05 224.40 224.40 26,660,129
Sep 15, 2023 227.80 233.00 226.30 227.40 227.40 54,377,972
Sep 14, 2023 224.20 226.60 222.81 225.80 225.80 22,979,742
Sep 13, 2023 224.30 226.80 223.50 225.30 225.30 24,433,757
Sep 12, 2023 223.80 226.48 222.80 224.40 224.40 15,156,040
Sep 11, 2023 221.10 224.34 220.51 223.60 223.60 21,811,781
Sep 8, 2023 225.20 225.41 217.90 220.40 220.40 25,045,114
Sep 7, 2023 213.50 223.80 213.40 223.80 223.80 25,143,491
Sep 6, 2023 216.70 218.88 213.70 214.70 214.70 24,156,799
Sep 5, 2023 219.00 221.30 217.30 219.20 219.20 19,987,758
Sep 4, 2023 220.80 223.80 218.70 219.90 219.90 31,037,853
Sep 1, 2023 222.50 223.49 218.50 219.10 219.10 22,086,731
Aug 31, 2023 217.20 224.47 216.30 222.30 222.30 52,953,144
Aug 30, 2023 212.90 218.54 212.30 216.80 216.80 49,949,992
Aug 29, 2023 206.50 212.92 204.90 212.90 212.90 64,981,719
Aug 25, 2023 202.50 205.30 201.90 203.00 203.00 16,442,558
Aug 24, 2023 206.00 207.50 201.60 201.70 201.70 15,808,391
Aug 23, 2023 202.00 203.00 200.70 201.80 201.80 16,925,621
Aug 22, 2023 202.70 205.10 200.30 201.10 201.10 18,772,336
Aug 21, 2023 201.50 203.80 199.65 201.90 201.90 24,479,247
Aug 18, 2023 200.60 201.41 197.52 201.20 201.20 19,426,395
Aug 17, 2023 200.50 204.10 198.84 202.40 202.40 18,204,713
Aug 16, 2023 204.10 207.59 203.60 204.20 204.20 26,011,484
Aug 15, 2023 208.20 208.20 203.81 205.50 205.50 18,476,420
Aug 14, 2023 208.90 209.00 205.30 209.00 209.00 51,321,608
Aug 11, 2023 206.60 209.20 206.10 207.70 207.70 44,908,028
Aug 10, 2023 210.30 212.00 206.90 207.80 207.80 31,587,812
Aug 9, 2023 207.70 210.61 206.10 209.10 209.10 74,331,122
Aug 8, 2023 207.00 209.40 203.20 207.90 207.90 56,960,130
Aug 7, 2023 208.00 211.21 205.10 209.50 209.50 47,985,425
Aug 4, 2023 194.05 206.79 192.80 206.50 206.50 76,666,153
Aug 3, 2023 185.85 193.45 178.14 192.20 192.20 66,560,402
Aug 2, 2023 183.25 187.05 181.55 183.90 183.90 41,885,790
Aug 1, 2023 184.90 189.40 183.40 185.25 185.25 26,376,919
Jul 31, 2023 192.05 192.85 184.85 184.85 184.85 37,426,411
Jul 28, 2023 188.90 194.76 186.45 193.30 193.30 33,138,580
Jul 27, 2023 187.00 191.26 185.30 189.60 189.60 51,748,941
Jul 26, 2023 175.00 190.95 172.35 185.00 185.00 159,155,472
Jul 25, 2023 156.65 157.70 152.35 152.65 152.65 25,005,500
Jul 24, 2023 154.50 156.78 152.18 156.70 156.70 21,972,063
Jul 21, 2023 154.00 155.80 152.99 155.80 155.80 24,329,631
Jul 20, 2023 150.10 154.40 149.55 154.40 154.40 28,550,392
Jul 19, 2023 148.00 151.88 147.55 150.95 150.95 34,383,588
Jul 18, 2023 146.20 147.27 145.10 146.40 146.40 13,633,711
Jul 17, 2023 145.00 146.84 143.75 146.15 146.15 25,049,411
Jul 14, 2023 148.25 148.90 145.90 145.90 145.90 61,482,172
Jul 13, 2023 148.00 149.75 146.65 149.30 149.30 22,605,048
Jul 12, 2023 146.45 149.46 145.48 148.45 148.45 16,723,380
Jul 11, 2023 148.35 148.63 145.35 145.65 145.65 22,573,298
Jul 10, 2023 146.60 148.45 146.39 147.90 147.90 10,336,440
Jul 7, 2023 145.40 149.40 145.10 148.50 148.50 13,483,050
Jul 6, 2023 150.30 150.30 145.20 145.20 145.20 23,789,396
Jul 5, 2023 151.40 152.10 149.63 151.00 151.00 13,482,811
Jul 4, 2023 153.95 153.95 150.73 152.25 152.25 12,380,099
Jul 3, 2023 151.65 153.60 150.85 153.60 153.60 16,448,905
Jun 30, 2023 148.45 151.95 146.00 151.05 151.05 22,660,318
Jun 29, 2023 155.25 155.41 148.45 148.70 148.70 33,796,759
Jun 28, 2023 155.75 156.70 154.80 155.80 155.80 28,998,640
Jun 27, 2023 155.50 155.85 153.48 155.45 155.45 9,434,531
Jun 26, 2023 154.10 156.00 152.60 154.80 154.80 22,938,015
Jun 23, 2023 155.35 155.70 152.40 154.65 154.65 19,918,085
Jun 22, 2023 156.25 157.75 154.15 156.05 156.05 21,248,412
Jun 21, 2023 155.70 159.65 155.50 157.55 157.55 22,535,134
Jun 20, 2023 153.95 158.40 152.95 157.00 157.00 28,564,158
Jun 19, 2023 151.00 154.60 150.75 153.80 153.80 27,121,565
Jun 16, 2023 150.30 151.40 149.05 151.20 151.20 43,000,976
Jun 15, 2023 150.35 151.02 149.10 150.05 150.05 14,763,957
Jun 14, 2023 150.40 151.62 150.00 150.75 150.75 15,491,416
Jun 13, 2023 151.00 151.95 149.10 150.90 150.90 41,099,095
Jun 12, 2023 148.05 151.37 148.05 150.15 150.15 12,403,862
Jun 9, 2023 149.20 150.47 147.95 149.25 149.25 22,006,261
Jun 8, 2023 149.40 150.05 146.75 149.45 149.45 11,900,744
Jun 7, 2023 147.90 150.15 147.33 150.15 150.15 21,022,758
Jun 6, 2023 146.30 148.76 146.10 148.05 148.05 19,999,152
Jun 5, 2023 150.55 151.35 146.40 147.30 147.30 38,119,289
Jun 2, 2023 146.70 150.00 146.20 150.00 150.00 52,556,256
Jun 1, 2023 143.85 146.40 143.56 146.40 146.40 15,491,830
May 31, 2023 143.45 146.65 142.48 143.30 143.30 53,809,893
May 30, 2023 149.85 149.85 143.45 144.40 144.40 23,234,851
May 26, 2023 149.45 150.30 147.40 149.05 149.05 48,710,387
May 25, 2023 147.40 150.97 145.95 148.80 148.80 31,882,569
May 24, 2023 150.30 150.63 146.00 146.85 146.85 33,835,348
May 23, 2023 157.50 158.10 153.02 153.20 153.20 22,848,782
May 22, 2023 157.15 158.55 156.30 157.30 157.30 19,587,675
May 19, 2023 155.55 157.30 155.00 156.00 156.00 23,113,988
May 18, 2023 155.00 156.05 153.63 155.55 155.55 28,572,024
May 17, 2023 148.70 152.85 148.35 152.85 152.85 53,254,675
May 16, 2023 147.15 151.00 146.95 148.15 148.15 92,843,396
May 15, 2023 148.45 149.00 144.75 145.10 145.10 61,153,300
May 12, 2023 145.95 150.05 145.95 148.30 148.30 32,974,448
May 11, 2023 153.00 156.30 145.30 145.90 145.90 87,960,931
May 10, 2023 152.50 156.32 152.32 156.30 156.30 76,845,873
May 9, 2023 150.90 153.00 149.77 151.65 151.65 24,779,770
May 5, 2023 150.45 152.50 148.93 151.15 151.15 28,065,592
May 4, 2023 150.65 152.90 148.20 149.20 149.20 32,226,187
May 3, 2023 150.80 153.55 150.59 151.90 151.90 33,091,647
May 2, 2023 152.35 154.70 149.85 150.50 150.50 53,793,229

Related Tickers

BA.L BAE Systems plc
1,352.71
+0.95%
 
QQ.L QinetiQ Group plc
348.03
+1.58%
 
AIR.PA Airbus SE
155.04
-1.29%
 
RHM.DE Rheinmetall AG
524.00
-0.08%
 
CHG.L Chemring Group PLC
376.50
+0.80%
 
AVON.L Avon Protection plc
1,179.02
-0.08%
 
SAF.PA Safran SA
206.50
-1.01%
 
SAAB-B.ST Saab AB (publ)
911.20
0.00%
 
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
 
GE General Electric Company
162.35
+0.68%